Strabag SE (ETR:XD4)
Germany
· Delayed Price · Currency is EUR 86.00
+0.70 (0.82%)
Apr 28, 2026, 5:35 PM CET
Strabag SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.40 | 86.20 | 84.80 | 86.00 | 86.00 | 0.82% | 804 |
| Apr 27, 2026 | 86.70 | 86.70 | 85.30 | 85.30 | 85.30 | 1.43% | 1,713 |
| Apr 24, 2026 | 84.40 | 84.40 | 83.20 | 84.10 | 84.10 | -0.36% | 1,229 |
| Apr 23, 2026 | 86.40 | 86.40 | 84.40 | 84.40 | 84.40 | -2.09% | 297 |
| Apr 22, 2026 | 88.30 | 89.20 | 86.20 | 86.20 | 86.20 | -1.93% | 149 |
| Apr 21, 2026 | 89.30 | 89.40 | 87.80 | 87.90 | 87.90 | -0.68% | 7,537 |
| Apr 20, 2026 | 88.10 | 89.50 | 87.80 | 88.50 | 88.50 | -0.67% | 1,504 |
| Apr 17, 2026 | 88.70 | 89.80 | 88.30 | 89.10 | 89.10 | 1.02% | 229 |
| Apr 16, 2026 | 89.00 | 89.10 | 87.80 | 88.20 | 88.20 | -0.79% | 917 |
| Apr 15, 2026 | 88.30 | 90.90 | 88.30 | 88.90 | 88.90 | -5.63% | 2,241 |
| Apr 14, 2026 | 95.00 | 95.50 | 94.20 | 94.20 | 94.20 | -0.11% | 106 |
| Apr 13, 2026 | 93.90 | 94.40 | 93.50 | 94.30 | 94.30 | -0.74% | 288 |
| Apr 10, 2026 | 92.60 | 95.50 | 91.50 | 95.00 | 95.00 | 3.71% | 585 |
| Apr 9, 2026 | 90.70 | 92.00 | 90.70 | 91.60 | 91.60 | -0.22% | 459 |
| Apr 8, 2026 | 89.80 | 92.50 | 89.70 | 91.80 | 91.80 | 5.52% | 1,864 |
| Apr 7, 2026 | 88.00 | 88.70 | 86.20 | 87.00 | 87.00 | -1.14% | 854 |
| Apr 2, 2026 | 88.40 | 88.40 | 86.10 | 88.00 | 88.00 | -1.79% | 24 |
| Apr 1, 2026 | 88.90 | 89.60 | 87.60 | 89.60 | 89.60 | 4.67% | 605 |
| Mar 31, 2026 | 84.10 | 86.40 | 84.10 | 85.60 | 85.60 | 2.64% | 176 |
| Mar 30, 2026 | 83.20 | 84.80 | 82.80 | 83.40 | 83.40 | -1.07% | 651 |
| Mar 27, 2026 | 85.20 | 85.20 | 83.20 | 84.30 | 84.30 | -1.06% | 526 |
| Mar 26, 2026 | 87.00 | 87.00 | 85.20 | 85.20 | 85.20 | -1.16% | 154 |
| Mar 25, 2026 | 85.80 | 87.50 | 85.80 | 86.20 | 86.20 | 1.17% | 42 |
| Mar 24, 2026 | 84.60 | 85.20 | 83.70 | 85.20 | 85.20 | 0.35% | 435 |
| Mar 23, 2026 | 81.90 | 86.40 | 80.90 | 84.90 | 84.90 | 0.12% | 2,111 |
| Mar 20, 2026 | 84.90 | 87.10 | 83.50 | 84.80 | 84.80 | -0.35% | 726 |
| Mar 19, 2026 | 86.40 | 86.40 | 85.00 | 85.10 | 85.10 | -2.96% | 888 |
| Mar 18, 2026 | 87.60 | 89.00 | 87.50 | 87.70 | 87.70 | 1.27% | 411 |
| Mar 17, 2026 | 84.80 | 87.60 | 84.70 | 86.60 | 86.60 | 0.58% | 617 |
| Mar 16, 2026 | 87.00 | 87.20 | 85.80 | 86.10 | 86.10 | -0.69% | 498 |
| Mar 13, 2026 | 87.40 | 88.00 | 86.20 | 86.70 | 86.70 | -1.92% | 375 |
| Mar 12, 2026 | 89.30 | 89.30 | 87.60 | 88.40 | 88.40 | -1.89% | 928 |
| Mar 11, 2026 | 89.50 | 90.30 | 89.50 | 90.10 | 90.10 | 0.11% | 256 |
| Mar 10, 2026 | 89.80 | 90.70 | 89.00 | 90.00 | 90.00 | 2.04% | 217 |
| Mar 9, 2026 | 86.10 | 88.20 | 85.40 | 88.20 | 88.20 | -1.78% | 529 |
| Mar 6, 2026 | 90.80 | 91.00 | 87.90 | 89.80 | 89.80 | -1.21% | 1,467 |
| Mar 5, 2026 | 93.60 | 93.90 | 90.20 | 90.90 | 90.90 | -2.26% | 1,463 |
| Mar 4, 2026 | 91.60 | 94.30 | 90.70 | 93.00 | 93.00 | 2.31% | 735 |
| Mar 3, 2026 | 93.10 | 93.10 | 89.80 | 90.90 | 90.90 | -2.99% | 910 |
| Mar 2, 2026 | 94.10 | 94.30 | 92.50 | 93.70 | 93.70 | -0.74% | 1,125 |
| Feb 27, 2026 | 95.40 | 95.50 | 94.40 | 94.40 | 94.40 | -1.15% | 419 |
| Feb 26, 2026 | 93.80 | 95.60 | 93.80 | 95.50 | 95.50 | 1.60% | 1,144 |
| Feb 25, 2026 | 93.90 | 94.40 | 92.50 | 94.00 | 94.00 | 0.32% | 407 |
| Feb 24, 2026 | 93.70 | 94.70 | 93.40 | 93.70 | 93.70 | -0.43% | 397 |
| Feb 23, 2026 | 93.60 | 95.20 | 93.20 | 94.10 | 94.10 | 0.43% | 2,063 |
| Feb 20, 2026 | 91.80 | 94.20 | 91.30 | 93.70 | 93.70 | 3.31% | 1,117 |
| Feb 19, 2026 | 88.70 | 92.20 | 87.90 | 90.70 | 90.70 | -6.78% | 3,191 |
| Feb 18, 2026 | 95.60 | 98.20 | 95.50 | 97.30 | 97.30 | 1.46% | 358 |
| Feb 17, 2026 | 96.90 | 96.90 | 94.00 | 95.90 | 95.90 | -1.24% | 778 |
| Feb 16, 2026 | 94.90 | 97.30 | 93.10 | 97.10 | 97.10 | 7.53% | 1,266 |
| Feb 13, 2026 | 88.10 | 90.80 | 86.80 | 90.30 | 90.30 | 0.56% | 1,261 |
| Feb 12, 2026 | 93.80 | 94.20 | 89.30 | 89.80 | 89.80 | -3.34% | 3,130 |
| Feb 11, 2026 | 92.00 | 92.90 | 90.70 | 92.90 | 92.90 | 1.53% | 694 |
| Feb 10, 2026 | 92.10 | 92.70 | 91.20 | 91.50 | 91.50 | -0.87% | 625 |
| Feb 9, 2026 | 89.30 | 92.60 | 89.30 | 92.30 | 92.30 | 2.56% | 1,281 |
| Feb 6, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.47% | 207 |
| Feb 5, 2026 | 89.30 | 89.30 | 87.30 | 88.70 | 88.70 | -0.67% | 1,294 |
| Feb 4, 2026 | 90.10 | 90.60 | 89.20 | 89.30 | 89.30 | -1.87% | 599 |
| Feb 3, 2026 | 89.00 | 91.20 | 89.00 | 91.00 | 91.00 | 2.71% | 1,491 |
| Feb 2, 2026 | 87.50 | 89.20 | 87.00 | 88.60 | 88.60 | 0.80% | 1,959 |
| Jan 30, 2026 | 88.20 | 88.90 | 87.50 | 87.90 | 87.90 | 0.46% | 1,133 |
| Jan 29, 2026 | 87.70 | 89.20 | 87.20 | 87.50 | 87.50 | -0.79% | 1,082 |
| Jan 28, 2026 | 89.10 | 89.10 | 87.70 | 88.20 | 88.20 | -1.56% | 1,127 |
| Jan 27, 2026 | 80.90 | 89.60 | 80.90 | 89.60 | 89.60 | 11.03% | 2,419 |
| Jan 26, 2026 | 81.80 | 82.00 | 80.30 | 80.70 | 80.70 | -1.47% | 2,309 |
| Jan 23, 2026 | 82.30 | 82.60 | 81.40 | 81.90 | 81.90 | -1.21% | 324 |
| Jan 22, 2026 | 80.00 | 82.90 | 79.80 | 82.90 | 82.90 | 4.94% | 1,736 |
| Jan 21, 2026 | 79.00 | 79.80 | 78.50 | 79.00 | 79.00 | 1.28% | 306 |
| Jan 20, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -4.06% | 940 |
| Jan 19, 2026 | 81.80 | 82.60 | 80.90 | 81.30 | 81.30 | -1.69% | 338 |
| Jan 16, 2026 | 82.80 | 83.00 | 82.70 | 82.70 | 82.70 | 0.12% | 476 |
| Jan 15, 2026 | 82.00 | 82.60 | 80.50 | 82.60 | 82.60 | 1.23% | 966 |
| Jan 14, 2026 | 83.60 | 83.70 | 81.60 | 81.60 | 81.60 | -1.57% | 1,187 |
| Jan 13, 2026 | 81.80 | 83.90 | 80.80 | 82.90 | 82.90 | 0.73% | 9,053 |
| Jan 12, 2026 | 81.10 | 82.70 | 80.90 | 82.30 | 82.30 | 1.23% | 373 |
| Jan 9, 2026 | 83.00 | 83.30 | 81.20 | 81.30 | 81.30 | -1.81% | 1,367 |
| Jan 8, 2026 | 83.50 | 83.90 | 82.40 | 82.80 | 82.80 | -0.96% | 435 |
| Jan 7, 2026 | 82.10 | 83.90 | 82.10 | 83.60 | 83.60 | 2.08% | 1,104 |
| Jan 6, 2026 | 82.10 | 82.70 | 81.20 | 81.90 | 81.90 | -1.33% | 235 |
| Jan 5, 2026 | 81.80 | 83.00 | 81.30 | 83.00 | 83.00 | 3.11% | 1,084 |
| Jan 2, 2026 | 81.50 | 81.60 | 80.00 | 80.50 | 80.50 | -0.25% | 1,387 |
| Dec 30, 2025 | 79.60 | 81.00 | 79.30 | 80.70 | 80.70 | 2.28% | 898 |
| Dec 29, 2025 | 80.20 | 80.50 | 78.20 | 78.90 | 78.90 | -1.13% | 1,848 |
| Dec 23, 2025 | 79.70 | 80.00 | 79.70 | 79.80 | 79.80 | 0.25% | 423 |
| Dec 22, 2025 | 79.30 | 80.10 | 78.70 | 79.60 | 79.60 | 0.38% | 531 |
| Dec 19, 2025 | 79.10 | 79.50 | 79.00 | 79.30 | 79.30 | 0.63% | 326 |
| Dec 18, 2025 | 77.50 | 78.80 | 77.50 | 78.80 | 78.80 | 1.03% | 470 |
| Dec 17, 2025 | 78.90 | 79.30 | 77.90 | 78.00 | 78.00 | -2.86% | 210 |
| Dec 16, 2025 | 80.00 | 80.40 | 78.80 | 80.30 | 80.30 | -0.25% | 1,350 |
| Dec 15, 2025 | 79.10 | 80.50 | 78.50 | 80.50 | 80.50 | 2.42% | 759 |
| Dec 12, 2025 | 78.70 | 79.10 | 78.00 | 78.60 | 78.60 | -0.25% | 354 |
| Dec 11, 2025 | 77.80 | 78.80 | 77.80 | 78.80 | 78.80 | 0.38% | 136 |
| Dec 10, 2025 | 79.40 | 79.40 | 78.30 | 78.50 | 78.50 | -0.76% | 290 |
| Dec 9, 2025 | 79.80 | 79.80 | 78.80 | 79.10 | 79.10 | -0.50% | 877 |
| Dec 8, 2025 | 78.50 | 79.60 | 78.50 | 79.50 | 79.50 | 0.51% | 985 |
| Dec 5, 2025 | 79.10 | 80.90 | 78.70 | 79.10 | 79.10 | 0.89% | 1,525 |
| Dec 4, 2025 | 79.50 | 79.50 | 77.90 | 78.40 | 78.40 | -0.88% | 1,690 |
| Dec 3, 2025 | 78.20 | 81.20 | 77.70 | 79.10 | 79.10 | 1.93% | 2,079 |
| Dec 2, 2025 | 77.10 | 78.00 | 77.10 | 77.60 | 77.60 | 0.26% | 3,044 |
| Dec 1, 2025 | 77.40 | 77.50 | 76.00 | 77.40 | 77.40 | 0.78% | 4,607 |